ASGN Inc (ASGN) Historical Stock Data
58.68 ↓2.57 (-4.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASGN is up 0.05% a day on average. There have been 14 days where ASGN Inc closed green and 16 days where ASGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 59.78 | 58.68 | ↓$1.10 (-1.84%) | 57.86 | 62.75 | 631.86K |
| 2025-04-04 | 59.91 | 61.25 | ↑$1.34 (2.24%) | 59.83 | 62.42 | 580.75K |
| 2025-04-03 | 61.23 | 61.62 | ↑$0.39 (0.64%) | 60.61 | 62.76 | 540.33K |
| 2025-04-02 | 61.93 | 63.92 | ↑$1.99 (3.21%) | 61.80 | 64.29 | 435.97K |
| 2025-04-01 | 62.62 | 62.71 | ↑$0.09 (0.14%) | 62.00 | 63.24 | 384.71K |
| 2025-03-31 | 62.59 | 63.02 | ↑$0.43 (0.69%) | 61.70 | 63.76 | 576.33K |
| 2025-03-28 | 64.01 | 63.02 | ↓$0.99 (-1.55%) | 62.64 | 64.46 | 338.88K |
| 2025-03-27 | 64.46 | 64.22 | ↓$0.24 (-0.37%) | 63.62 | 64.79 | 310.17K |
| 2025-03-26 | 64.45 | 64.33 | ↓$0.12 (-0.19%) | 64.00 | 65.15 | 329.11K |
| 2025-03-25 | 64.19 | 64.34 | ↑$0.15 (0.23%) | 64.03 | 64.96 | 523.96K |
| 2025-03-24 | 64.52 | 63.73 | ↓$0.79 (-1.22%) | 63.05 | 65.51 | 550.58K |
| 2025-03-21 | 63.37 | 63.66 | ↑$0.29 (0.46%) | 63.08 | 64.51 | 1.54M |
| 2025-03-20 | 67.19 | 64.46 | ↓$2.73 (-4.06%) | 64.26 | 67.38 | 496.71K |
| 2025-03-19 | 68.26 | 68.00 | ↓$0.26 (-0.38%) | 67.30 | 69.04 | 324.82K |
| 2025-03-18 | 68.06 | 68.05 | ↓$0.01 (-0.01%) | 67.54 | 68.68 | 346.23K |
| 2025-03-17 | 68.15 | 68.74 | ↑$0.59 (0.87%) | 67.53 | 69.63 | 288.39K |
| 2025-03-14 | 67.53 | 68.05 | ↑$0.52 (0.77%) | 66.67 | 68.72 | 385.52K |
| 2025-03-13 | 67.69 | 67.03 | ↓$0.66 (-0.98%) | 66.33 | 68.70 | 430.39K |
| 2025-03-12 | 71.48 | 67.81 | ↓$3.67 (-5.13%) | 66.86 | 71.74 | 387.54K |
| 2025-03-11 | 71.79 | 71.26 | ↓$0.53 (-0.74%) | 70.68 | 73.13 | 829.54K |
| 2025-03-10 | 71.00 | 71.60 | ↑$0.60 (0.85%) | 70.51 | 72.94 | 835.44K |
| 2025-03-07 | 67.87 | 71.29 | ↑$3.42 (5.04%) | 67.62 | 72.11 | 679.99K |
| 2025-03-06 | 65.23 | 68.48 | ↑$3.25 (4.98%) | 65.01 | 68.87 | 695.33K |
| 2025-03-05 | 65.81 | 65.44 | ↓$0.37 (-0.56%) | 64.50 | 66.58 | 508.39K |
| 2025-03-04 | 64.45 | 66.01 | ↑$1.56 (2.42%) | 63.92 | 67.04 | 578.42K |
| 2025-03-03 | 67.62 | 65.10 | ↓$2.52 (-3.73%) | 63.94 | 67.87 | 850.12K |
| 2025-02-28 | 67.62 | 67.38 | ↓$0.24 (-0.35%) | 66.78 | 68.54 | 0.91M |
| 2025-02-27 | 69.08 | 67.99 | ↓$1.09 (-1.58%) | 67.75 | 69.33 | 538.41K |
| 2025-02-26 | 70.11 | 69.45 | ↓$0.66 (-0.94%) | 68.92 | 70.80 | 556.36K |
| 2025-02-25 | 68.61 | 70.30 | ↑$1.69 (2.46%) | 68.55 | 70.69 | 822.88K |
Create an account or log in to view more rows.
$ASGN in it to win it
$ASGN almost go time
$ASGN wtf is that dump
$ASGN today feels different to the moon
$ASGN we want higher!!!
$ASGN added more calls on that drop
$ASGN bull flag
breakout!
$ASGN I would not be a bear now
$ASGN Powell save me
$ASGN I do it for the thrills!